Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 0.3100 | 0.3000 | 0.2801 | 0.2822 | 0.2822 | 46,110 |
Jun 27, 2022 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 502,200 |
Jun 24, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 293,900 |
Jun 23, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 335,900 |
Jun 22, 2022 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 239,200 |
Jun 21, 2022 | 0.3600 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 1,029,100 |
Jun 17, 2022 | 0.3700 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 103,300 |
Jun 16, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 1,558,200 |
Jun 15, 2022 | 0.3400 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 3,659,500 |
Jun 14, 2022 | 0.3400 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 74,900 |
Jun 13, 2022 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 163,000 |
Jun 10, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 33,100 |
Jun 09, 2022 | 0.3700 | 0.3700 | 0.3000 | 0.3600 | 0.3600 | 115,200 |
Jun 08, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 60,900 |
Jun 07, 2022 | 0.3800 | 0.4100 | 0.3600 | 0.3600 | 0.3600 | 44,800 |
Jun 06, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 183,100 |
Jun 03, 2022 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 56,400 |
Jun 02, 2022 | 0.3800 | 0.4600 | 0.3800 | 0.4300 | 0.4300 | 203,200 |
Jun 01, 2022 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 54,200 |
May 31, 2022 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 42,100 |
May 27, 2022 | 0.3500 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 45,600 |
May 26, 2022 | 0.3600 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 44,600 |
May 25, 2022 | 0.3900 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 40,500 |
May 24, 2022 | 0.3500 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 46,100 |
May 23, 2022 | 0.3500 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 48,000 |
May 20, 2022 | 0.4000 | 0.4100 | 0.3400 | 0.3500 | 0.3500 | 52,400 |
May 19, 2022 | 0.4000 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 124,100 |
May 18, 2022 | 0.3800 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 42,900 |
May 17, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 57,100 |
May 16, 2022 | 0.3600 | 0.4000 | 0.3400 | 0.3900 | 0.3900 | 43,600 |
May 13, 2022 | 0.3600 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 96,600 |
May 12, 2022 | 0.3700 | 0.3700 | 0.3100 | 0.3600 | 0.3600 | 46,600 |
May 11, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 82,200 |
May 10, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 55,600 |
May 09, 2022 | 0.4200 | 0.4400 | 0.3600 | 0.3700 | 0.3700 | 145,700 |
May 06, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 71,200 |
May 05, 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 97,800 |
May 04, 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 69,200 |
May 03, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 45,100 |
May 02, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 19,100 |
Apr 29, 2022 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 129,800 |
Apr 28, 2022 | 0.5500 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 44,500 |
Apr 27, 2022 | 0.5400 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 13,100 |
Apr 26, 2022 | 0.6000 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 90,600 |
Apr 25, 2022 | 0.5900 | 0.6500 | 0.5600 | 0.5600 | 0.5600 | 52,200 |
Apr 22, 2022 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 35,400 |
Apr 21, 2022 | 0.6000 | 0.6500 | 0.5700 | 0.5800 | 0.5800 | 28,900 |
Apr 20, 2022 | 0.6000 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 72,500 |
Apr 19, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 41,400 |
Apr 18, 2022 | 0.6300 | 0.6300 | 0.5600 | 0.5700 | 0.5700 | 152,500 |
Apr 14, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 42,500 |
Apr 13, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 70,400 |
Apr 12, 2022 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 67,800 |
Apr 11, 2022 | 0.6400 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 162,800 |
Apr 08, 2022 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 25,700 |
Apr 07, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 45,900 |
Apr 06, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 30,600 |
Apr 05, 2022 | 0.6300 | 0.6700 | 0.6100 | 0.6200 | 0.6200 | 148,700 |
Apr 04, 2022 | 0.6500 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 255,200 |
Apr 01, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 139,600 |
Mar 31, 2022 | 0.6600 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 203,200 |
Mar 30, 2022 | 0.6500 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 162,800 |
Mar 29, 2022 | 0.7000 | 0.7400 | 0.6300 | 0.6500 | 0.6500 | 536,300 |
Mar 28, 2022 | 0.6700 | 0.9000 | 0.6100 | 0.7600 | 0.7600 | 3,002,700 |
Mar 25, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 127,300 |
Mar 24, 2022 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 103,800 |
Mar 23, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 234,400 |
Mar 22, 2022 | 0.6700 | 0.6800 | 0.5600 | 0.5600 | 0.5600 | 309,200 |
Mar 21, 2022 | 0.6600 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 96,000 |
Mar 18, 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 106,200 |
Mar 17, 2022 | 0.6000 | 0.6800 | 0.5900 | 0.6800 | 0.6800 | 82,400 |
Mar 16, 2022 | 0.5700 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 74,600 |
Mar 15, 2022 | 0.5500 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 64,700 |
Mar 14, 2022 | 0.6100 | 0.6200 | 0.5300 | 0.5400 | 0.5400 | 164,600 |
Mar 11, 2022 | 0.6100 | 0.6400 | 0.5700 | 0.6200 | 0.6200 | 43,700 |
Mar 10, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 87,300 |
Mar 09, 2022 | 0.5600 | 0.6400 | 0.5600 | 0.6200 | 0.6200 | 263,000 |
Mar 08, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 171,000 |
Mar 07, 2022 | 0.5800 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 150,000 |
Mar 04, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 147,100 |
Mar 03, 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 114,800 |
Mar 02, 2022 | 0.6200 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 276,800 |
Mar 01, 2022 | 0.6700 | 0.7100 | 0.6000 | 0.6200 | 0.6200 | 2,314,800 |
Feb 28, 2022 | 0.6400 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 43,900 |
Feb 25, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 47,700 |
Feb 24, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 104,800 |
Feb 23, 2022 | 0.6900 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 38,400 |
Feb 22, 2022 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 69,300 |
Feb 18, 2022 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 84,100 |
Feb 17, 2022 | 0.8000 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 52,800 |
Feb 16, 2022 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 33,800 |
Feb 15, 2022 | 0.7900 | 0.8400 | 0.7600 | 0.8100 | 0.8100 | 101,200 |
Feb 14, 2022 | 0.8300 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 49,000 |
Feb 11, 2022 | 0.8800 | 0.9100 | 0.8300 | 0.8300 | 0.8300 | 211,800 |
Feb 10, 2022 | 0.8400 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 64,500 |
Feb 09, 2022 | 0.8300 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 51,000 |
Feb 08, 2022 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 75,400 |
Feb 07, 2022 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 30,500 |
Feb 04, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 36,000 |
Feb 03, 2022 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |